Cars.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	11.01	11.01	10.71	10.83	10.83	-1.20%	14,439
Feb 11, 2026	10.98	10.98	10.96	10.96	10.96	-2.61%	420
Feb 10, 2026	11.08	11.26	11.06	11.25	11.25	1.84%	12
Feb 9, 2026	11.08	11.08	11.05	11.05	11.05	-0.71%	8
Feb 6, 2026	11.10	11.15	10.94	11.13	11.13	0.72%	2,935
Feb 5, 2026	11.16	11.21	10.87	11.05	11.05	2.21%	17,452
Feb 4, 2026	10.69	10.81	10.69	10.81	10.81	-	600
Feb 3, 2026	11.16	11.33	10.81	10.81	10.81	-5.74%	9,102
Feb 2, 2026	11.47	11.47	11.12	11.47	11.47	1.49%	440
Jan 30, 2026	11.30	11.30	11.30	11.30	11.30	-1.65%	1
Jan 29, 2026	11.56	11.56	11.44	11.49	11.49	-1.08%	1,896
Jan 28, 2026	11.76	11.76	11.60	11.62	11.62	-0.62%	462
Jan 27, 2026	11.69	11.73	11.64	11.69	11.69	-2.88%	722
Jan 26, 2026	12.03	12.03	12.03	12.03	12.03	-2.40%	10
Jan 22, 2026	12.19	12.33	12.19	12.33	12.33	5.76%	601
Jan 20, 2026	11.63	11.71	11.63	11.66	11.66	-1.87%	1,618
Jan 16, 2026	11.88	11.88	11.88	11.88	11.88	-0.68%	266
Jan 15, 2026	12.15	12.15	11.86	11.96	11.96	0.29%	1,166
Jan 14, 2026	11.95	11.95	11.93	11.93	11.93	-1.67%	202
Jan 13, 2026	12.39	12.39	12.13	12.13	12.13	-1.14%	70
Jan 12, 2026	12.27	12.42	12.27	12.27	12.27	-1.65%	101
Jan 9, 2026	12.48	12.48	12.48	12.48	12.48	3.73%	4
Jan 7, 2026	12.07	12.07	12.03	12.03	12.03	-2.12%	1,600
Jan 6, 2026	12.08	12.30	12.05	12.29	12.29	-0.49%	2,500
Jan 5, 2026	11.99	12.37	11.99	12.35	12.35	1.21%	1,608
Jan 2, 2026	12.20	12.20	12.20	12.20	12.20	-0.03%	6
Dec 31, 2025	12.20	12.20	12.20	12.20	12.20	-3.61%	210
Dec 23, 2025	12.63	12.72	12.63	12.66	12.66	-2.46%	70
Dec 19, 2025	13.29	13.29	12.98	12.98	12.98	-4.74%	2,063
Dec 18, 2025	13.45	13.63	13.45	13.63	13.63	1.54%	39
Dec 17, 2025	13.52	13.54	13.42	13.42	13.42	6.08%	1,580
Dec 15, 2025	12.65	12.65	12.65	12.65	12.65	-3.15%	14
Dec 12, 2025	12.91	13.06	12.89	13.06	13.06	1.71%	100
Dec 11, 2025	12.84	12.84	12.84	12.84	12.84	0.97%	45
Dec 10, 2025	12.53	12.72	12.53	12.72	12.72	4.17%	537
Dec 9, 2025	11.85	12.21	11.85	12.21	12.21	1.50%	8
Dec 8, 2025	12.13	12.13	12.03	12.03	12.03	-0.90%	47
Dec 5, 2025	12.21	12.37	12.14	12.14	12.14	-1.78%	5,498
Dec 3, 2025	12.36	12.36	12.36	12.36	12.36	1.80%	28
Dec 2, 2025	11.87	12.14	11.87	12.14	12.14	3.26%	25
Dec 1, 2025	11.47	11.80	11.47	11.76	11.76	1.89%	1,086
Nov 28, 2025	11.63	11.63	11.54	11.54	11.54	-2.54%	450
Nov 26, 2025	11.74	11.88	11.69	11.84	11.84	0.52%	340
Nov 25, 2025	11.39	11.78	11.39	11.78	11.78	1.90%	1
Nov 24, 2025	11.56	11.56	11.56	11.56	11.56	5.00%	31
Nov 21, 2025	11.01	11.01	11.01	11.01	11.01	2.12%	200
Nov 20, 2025	11.11	11.13	10.74	10.78	10.78	-1.99%	1,651
Nov 19, 2025	11.28	11.28	11.00	11.00	11.00	-3.42%	3,029
Nov 18, 2025	11.27	11.39	11.27	11.39	11.39	1.41%	601
Nov 17, 2025	11.19	11.23	11.19	11.23	11.23	-0.84%	409